Backblaze, Inc. (BLZE)
NASDAQ: BLZE · Real-Time Price · USD
9.13
-0.35 (-3.69%)
At close: Oct 17, 2025, 4:00 PM EDT
9.31
+0.18 (1.97%)
After-hours: Oct 17, 2025, 6:44 PM EDT
Backblaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.40 | 9.53 | 9.10 | 9.13 | 9.13 | -3.69% | 369,143 |
| Oct 16, 2025 | 9.50 | 9.98 | 9.36 | 9.48 | 9.48 | 0.11% | 343,452 |
| Oct 15, 2025 | 9.29 | 9.49 | 9.23 | 9.47 | 9.47 | 3.84% | 441,063 |
| Oct 14, 2025 | 9.19 | 9.48 | 9.06 | 9.12 | 9.12 | -3.39% | 454,578 |
| Oct 13, 2025 | 9.70 | 9.71 | 9.15 | 9.44 | 9.44 | - | 510,252 |
| Oct 10, 2025 | 10.00 | 10.18 | 9.41 | 9.44 | 9.44 | -5.51% | 552,938 |
| Oct 9, 2025 | 10.17 | 10.17 | 9.82 | 9.99 | 9.99 | -2.25% | 383,148 |
| Oct 8, 2025 | 9.43 | 10.35 | 9.24 | 10.22 | 10.22 | 9.07% | 777,833 |
| Oct 7, 2025 | 9.55 | 9.60 | 9.22 | 9.37 | 9.37 | -1.78% | 448,974 |
| Oct 6, 2025 | 9.83 | 9.83 | 9.52 | 9.54 | 9.54 | -1.55% | 429,199 |
| Oct 3, 2025 | 9.65 | 9.87 | 9.51 | 9.69 | 9.69 | 0.52% | 461,627 |
| Oct 2, 2025 | 9.18 | 9.65 | 9.10 | 9.64 | 9.64 | 5.70% | 683,911 |
| Oct 1, 2025 | 9.17 | 9.32 | 9.09 | 9.12 | 9.12 | -1.72% | 495,173 |
| Sep 30, 2025 | 9.62 | 9.71 | 9.08 | 9.28 | 9.28 | -3.83% | 652,181 |
| Sep 29, 2025 | 9.73 | 9.84 | 9.54 | 9.65 | 9.65 | 1.15% | 495,826 |
| Sep 26, 2025 | 9.78 | 9.87 | 9.45 | 9.54 | 9.54 | -2.55% | 554,040 |
| Sep 25, 2025 | 10.26 | 10.30 | 9.73 | 9.79 | 9.79 | -6.41% | 1,209,522 |
| Sep 24, 2025 | 10.53 | 10.65 | 10.14 | 10.46 | 10.46 | -0.66% | 748,884 |
| Sep 23, 2025 | 10.73 | 10.82 | 10.53 | 10.53 | 10.53 | -2.05% | 822,964 |
| Sep 22, 2025 | 10.00 | 10.83 | 9.92 | 10.75 | 10.75 | 7.61% | 1,252,905 |
| Sep 19, 2025 | 9.70 | 10.12 | 9.66 | 9.99 | 9.99 | 2.78% | 1,889,045 |
| Sep 18, 2025 | 9.63 | 9.78 | 9.58 | 9.72 | 9.72 | 1.99% | 534,638 |
| Sep 17, 2025 | 9.54 | 9.72 | 9.44 | 9.53 | 9.53 | -0.21% | 541,674 |
| Sep 16, 2025 | 9.77 | 9.92 | 9.51 | 9.55 | 9.55 | -2.35% | 480,182 |
| Sep 15, 2025 | 9.46 | 9.89 | 9.46 | 9.78 | 9.78 | 3.49% | 786,704 |
| Sep 12, 2025 | 9.40 | 9.60 | 9.27 | 9.45 | 9.45 | -0.11% | 915,141 |
| Sep 11, 2025 | 9.88 | 9.92 | 9.43 | 9.46 | 9.46 | -3.67% | 1,615,864 |
| Sep 10, 2025 | 9.19 | 9.89 | 9.19 | 9.82 | 9.82 | 6.51% | 2,006,886 |
| Sep 9, 2025 | 9.14 | 9.40 | 9.06 | 9.22 | 9.22 | 0.88% | 732,777 |
| Sep 8, 2025 | 8.78 | 9.24 | 8.71 | 9.14 | 9.14 | 5.06% | 1,089,810 |
| Sep 5, 2025 | 8.73 | 8.85 | 8.58 | 8.70 | 8.70 | 0.12% | 529,284 |
| Sep 4, 2025 | 8.32 | 8.77 | 8.23 | 8.69 | 8.69 | 3.45% | 626,130 |
| Sep 3, 2025 | 8.28 | 8.41 | 8.07 | 8.40 | 8.40 | 2.56% | 808,893 |
| Sep 2, 2025 | 8.06 | 8.51 | 7.91 | 8.19 | 8.19 | -1.92% | 702,225 |
| Aug 29, 2025 | 8.45 | 8.47 | 8.17 | 8.35 | 8.35 | -0.60% | 528,150 |
| Aug 28, 2025 | 8.21 | 8.65 | 8.21 | 8.40 | 8.40 | 2.44% | 527,309 |
| Aug 27, 2025 | 8.15 | 8.48 | 8.14 | 8.20 | 8.20 | 0.99% | 595,976 |
| Aug 26, 2025 | 7.99 | 8.23 | 7.99 | 8.12 | 8.12 | 0.62% | 345,020 |
| Aug 25, 2025 | 8.19 | 8.36 | 8.05 | 8.07 | 8.07 | -1.82% | 623,362 |
| Aug 22, 2025 | 7.77 | 8.25 | 7.65 | 8.22 | 8.22 | 6.34% | 977,378 |
| Aug 21, 2025 | 7.56 | 7.92 | 7.51 | 7.73 | 7.73 | 1.05% | 542,256 |
| Aug 20, 2025 | 7.69 | 8.05 | 7.57 | 7.65 | 7.65 | -1.42% | 570,298 |
| Aug 19, 2025 | 7.55 | 7.89 | 7.34 | 7.76 | 7.76 | 2.78% | 700,767 |
| Aug 18, 2025 | 7.66 | 7.70 | 7.50 | 7.55 | 7.55 | -1.69% | 455,936 |
| Aug 15, 2025 | 7.65 | 7.80 | 7.55 | 7.68 | 7.68 | 0.79% | 415,216 |
| Aug 14, 2025 | 7.56 | 7.75 | 7.49 | 7.62 | 7.62 | -3.54% | 672,915 |
| Aug 13, 2025 | 7.92 | 8.16 | 7.75 | 7.90 | 7.90 | 0.38% | 806,426 |
| Aug 12, 2025 | 7.44 | 7.88 | 7.36 | 7.87 | 7.87 | 6.78% | 1,060,887 |
| Aug 11, 2025 | 7.07 | 7.41 | 6.91 | 7.37 | 7.37 | 3.22% | 1,065,028 |
| Aug 8, 2025 | 6.40 | 7.20 | 6.30 | 7.14 | 7.14 | 6.89% | 1,964,023 |